Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.53 | 41.30 | 40.49 | 40.86 | 8,411,622 | -0.37(-0.89%) |
Nov 26, 2003 | 41.83 | 41.90 | 41.17 | 41.22 | 13,164,002 | -0.55(-1.31%) |
Nov 25, 2003 | 42.35 | 42.57 | 41.70 | 41.77 | 16,710,162 | -0.89(-2.09%) |
Nov 24, 2003 | 42.12 | 42.74 | 41.67 | 42.66 | 17,109,968 | +0.16(+0.37%) |
Nov 21, 2003 | 42.37 | 42.78 | 41.45 | 42.51 | 17,325,112 | +0.14(+0.33%) |
Nov 20, 2003 | 42.53 | 43.31 | 42.24 | 42.37 | 16,615,838 | -0.25(-0.58%) |
Nov 19, 2003 | 42.37 | 43.32 | 41.97 | 42.61 | 15,435,817 | +0.89(+2.14%) |
Nov 18, 2003 | 42.52 | 42.98 | 41.61 | 41.72 | 15,160,201 | -0.78(-1.84%) |
Nov 17, 2003 | 41.91 | 42.57 | 41.64 | 42.50 | 16,601,775 | +1.20(+2.90%) |
Nov 14, 2003 | 42.15 | 42.35 | 41.16 | 41.30 | 22,557,598 | -1.21(-2.84%) |
Nov 13, 2003 | 42.64 | 42.90 | 42.23 | 42.51 | 16,078,910 | -0.23(-0.55%) |
Nov 12, 2003 | 42.10 | 42.81 | 41.76 | 42.74 | 11,718,656 | +0.92(+2.20%) |
Nov 11, 2003 | 41.90 | 42.00 | 41.22 | 41.82 | 14,388,954 | -0.11(-0.27%) |
Nov 10, 2003 | 42.66 | 42.76 | 41.76 | 41.93 | 17,529,048 | -0.57(-1.35%) |
Nov 07, 2003 | 43.52 | 43.56 | 42.22 | 42.51 | 16,062,432 | -0.84(-1.93%) |
Nov 06, 2003 | 43.19 | 43.57 | 43.16 | 43.34 | 11,601,251 | -0.08(-0.18%) |
Nov 05, 2003 | 43.23 | 43.67 | 43.04 | 43.42 | 10,553,289 | +0.11(+0.25%) |
Nov 04, 2003 | 43.25 | 43.93 | 43.08 | 43.32 | 10,940,096 | -0.25(-0.58%) |
Nov 03, 2003 | 44.16 | 44.21 | 43.11 | 43.57 | 11,881,752 | -0.22(-0.50%) |
Oct 31, 2003 | 43.56 | 44.42 | 43.42 | 43.79 | 14,222,260 | +0.56(+1.30%) |
Oct 30, 2003 | 42.65 | 43.93 | 43.37 | 43.23 | 12,970,615 | +0.58(+1.36%) |
Oct 29, 2003 | 43.04 | 43.04 | 42.40 | 42.65 | 15,393,182 | -0.50(-1.15%) |
Oct 28, 2003 | 43.25 | 43.53 | 42.58 | 43.15 | 16,964,482 | +0.01(+0.03%) |
Oct 27, 2003 | 44.00 | 44.04 | 42.82 | 43.13 | 13,452,163 | -0.45(-1.04%) |
Oct 24, 2003 | 42.33 | 43.83 | 42.04 | 43.59 | 17,258,748 | +1.23(+2.90%) |
Oct 23, 2003 | 42.53 | 42.74 | 41.86 | 42.36 | 25,469,752 | -0.40(-0.93%) |
Oct 22, 2003 | 43.94 | 44.00 | 42.44 | 42.76 | 34,965,696 | -2.38(-5.26%) |
Oct 21, 2003 | 44.56 | 45.66 | 44.39 | 45.13 | 23,694,886 | +1.25(+2.84%) |
Oct 20, 2003 | 44.69 | 44.81 | 43.30 | 43.88 | 25,706,072 | -0.79(-1.78%) |
Oct 17, 2003 | 45.68 | 45.88 | 44.53 | 44.68 | 20,245,566 | -1.48(-3.21%) |
Oct 16, 2003 | 46.32 | 46.68 | 45.95 | 46.16 | 8,977,080 | -0.16(-0.35%) |
Oct 15, 2003 | 47.59 | 47.59 | 46.16 | 46.32 | 12,397,217 | -1.05(-2.22%) |
Oct 14, 2003 | 47.29 | 47.46 | 46.83 | 47.37 | 11,165,351 | -0.23(-0.49%) |
Oct 13, 2003 | 47.12 | 47.86 | 47.02 | 47.61 | 7,541,151 | +0.77(+1.63%) |
Oct 10, 2003 | 47.10 | 47.47 | 46.62 | 46.84 | 8,487,255 | -0.33(-0.71%) |
Oct 09, 2003 | 46.82 | 47.47 | 46.69 | 47.17 | 11,711,523 | +0.96(+2.07%) |
Oct 08, 2003 | 46.95 | 46.99 | 46.11 | 46.22 | 9,413,465 | -0.73(-1.56%) |
Oct 07, 2003 | 45.98 | 46.98 | 45.83 | 46.95 | 11,272,937 | +0.91(+1.97%) |
Oct 06, 2003 | 46.16 | 46.23 | 45.40 | 46.04 | 7,984,453 | -0.03(-0.06%) |
Oct 03, 2003 | 47.29 | 47.29 | 45.79 | 46.07 | 15,720,799 | -0.84(-1.78%) |
Oct 02, 2003 | 46.73 | 47.20 | 46.47 | 46.90 | 10,116,078 | -0.09(-0.20%) |
Oct 01, 2003 | 46.00 | 47.00 | 45.76 | 47.00 | 13,971,063 | +1.25(+2.73%) |
Sep 30, 2003 | 46.08 | 46.54 | 45.49 | 45.75 | 13,486,151 | -0.60(-1.30%) |
Sep 29, 2003 | 46.26 | 46.49 | 45.10 | 46.35 | 13,100,559 | +0.16(+0.34%) |
Sep 26, 2003 | 46.59 | 46.83 | 45.75 | 46.20 | 11,645,216 | -0.16(-0.35%) |
Sep 25, 2003 | 46.63 | 47.07 | 45.54 | 46.36 | 17,113,366 | -0.33(-0.71%) |
Sep 24, 2003 | 48.23 | 48.64 | 46.56 | 46.69 | 16,856,070 | -1.94(-3.98%) |
Sep 23, 2003 | 48.42 | 48.78 | 48.18 | 48.63 | 9,483,496 | +0.09(+0.18%) |
Sep 22, 2003 | 48.39 | 48.83 | 48.15 | 48.54 | 13,334,182 | -0.30(-0.62%) |
Sep 19, 2003 | 49.14 | 49.45 | 48.17 | 48.85 | 20,303,062 | -0.79(-1.59%) |
Sep 18, 2003 | 49.36 | 49.73 | 48.97 | 49.63 | 10,441,815 | +0.26(+0.53%) |
Sep 17, 2003 | 49.32 | 49.51 | 48.95 | 49.37 | 11,139,364 | -0.13(-0.26%) |
Sep 16, 2003 | 48.75 | 49.52 | 48.60 | 49.50 | 9,734,225 | +0.93(+1.91%) |
Sep 15, 2003 | 48.60 | 48.93 | 48.41 | 48.57 | 7,746,163 | -0.01(-0.03%) |
Sep 12, 2003 | 48.29 | 48.73 | 47.76 | 48.58 | 8,812,504 | +0.19(+0.40%) |
Sep 11, 2003 | 47.76 | 48.52 | 47.54 | 48.39 | 10,234,385 | +0.89(+1.88%) |
Sep 10, 2003 | 47.68 | 48.32 | 47.42 | 47.50 | 10,359,762 | -0.30(-0.64%) |
Sep 09, 2003 | 48.25 | 48.51 | 47.65 | 47.80 | 10,976,917 | -0.55(-1.14%) |
Sep 08, 2003 | 47.74 | 48.76 | 47.65 | 48.36 | 11,856,672 | +0.65(+1.37%) |
Sep 05, 2003 | 47.46 | 48.08 | 47.36 | 47.71 | 9,987,016 | +0.10(+0.21%) |
Sep 04, 2003 | 46.99 | 47.79 | 46.87 | 47.61 | 9,204,290 | +0.59(+1.25%) |
Sep 03, 2003 | 48.27 | 48.39 | 46.90 | 47.02 | 12,758,711 | -1.08(-2.26%) |